Zoetis Inc. ( ZTS) - Price History
Monthly price history for ZTS (Zoetis Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $75.24 | $75.24 |
| June 2026 | $71.91 | $71.91 |
| May 2026 | $77.69 | $77.69 |
| April 2026 | $114.97 | $114.97 |
| March 2026 | $117.70 | $118.21 |
| February 2026 | $130.53 | $131.10 |
| January 2026 | $124.28 | $124.82 |
| December 2025 | $124.74 | $125.82 |
| November 2025 | $127.08 | $128.18 |
| October 2025 | $142.86 | $144.09 |
| September 2025 | $144.56 | $146.32 |
| August 2025 | $154.52 | $156.40 |
| July 2025 | $144.04 | $145.79 |
| June 2025 | $153.56 | $155.95 |
| May 2025 | $166.05 | $168.63 |
| April 2025 | $154.01 | $156.40 |
| March 2025 | $161.58 | $164.65 |
| February 2025 | $164.12 | $167.24 |
| January 2025 | $167.71 | $170.90 |
| December 2024 | $159.41 | $162.93 |
| November 2024 | $171.46 | $175.25 |
| October 2024 | $174.92 | $178.78 |
| September 2024 | $190.71 | $195.38 |
| August 2024 | $179.10 | $183.49 |
| July 2024 | $175.73 | $180.04 |
| June 2024 | $168.81 | $173.36 |
| May 2024 | $165.11 | $169.56 |
| April 2024 | $155.06 | $159.24 |
| March 2024 | $164.30 | $169.21 |
| February 2024 | $192.58 | $198.33 |
| January 2024 | $182.36 | $187.81 |
| December 2023 | $191.21 | $197.37 |
| November 2023 | $171.16 | $176.67 |
| October 2023 | $152.10 | $157 |
| September 2023 | $168.15 | $173.98 |
| August 2023 | $184.12 | $190.51 |
| July 2023 | $181.79 | $188.09 |
| June 2023 | $166.07 | $172.21 |
| May 2023 | $157.20 | $163.01 |
| April 2023 | $169.52 | $175.78 |
| March 2023 | $160.16 | $166.44 |
| February 2023 | $160.70 | $167 |
| January 2023 | $159.25 | $165.49 |
| December 2022 | $140.69 | $146.55 |
| November 2022 | $147.98 | $154.14 |
| October 2022 | $144.76 | $150.78 |
| September 2022 | $142.06 | $148.29 |
| August 2022 | $149.96 | $156.53 |
| July 2022 | $174.88 | $182.55 |
| June 2022 | $164.37 | $171.89 |
| May 2022 | $163.45 | $170.93 |
| April 2022 | $169.50 | $177.25 |
| March 2022 | $180.02 | $188.59 |
| February 2022 | $184.85 | $193.65 |
| January 2022 | $190.72 | $199.79 |
| December 2021 | $232.57 | $244.03 |
| November 2021 | $211.62 | $222.04 |
| October 2021 | $206.05 | $216.20 |
| September 2021 | $184.80 | $194.14 |
| August 2021 | $194.72 | $204.56 |
| July 2021 | $192.95 | $202.70 |
| June 2021 | $177.17 | $186.36 |
| May 2021 | $167.97 | $176.68 |
| April 2021 | $164.50 | $173.03 |
| March 2021 | $149.50 | $157.48 |
| February 2021 | $147.37 | $155.24 |
| January 2021 | $146.43 | $154.25 |
| December 2020 | $156.86 | $165.50 |
| November 2020 | $152.01 | $160.38 |
| October 2020 | $150.28 | $158.55 |
| September 2020 | $156.55 | $165.37 |
| August 2020 | $151.56 | $160.10 |
| July 2020 | $143.59 | $151.68 |
| June 2020 | $129.55 | $137.04 |
| May 2020 | $131.77 | $139.39 |
| April 2020 | $122.24 | $129.31 |
| March 2020 | $111.07 | $117.69 |
| February 2020 | $125.74 | $133.23 |
| January 2020 | $126.67 | $134.21 |
| December 2019 | $124.73 | $132.35 |
| November 2019 | $113.58 | $120.52 |
| October 2019 | $120.56 | $127.92 |
| September 2019 | $117.27 | $124.59 |
| August 2019 | $118.99 | $126.42 |
| July 2019 | $108.14 | $114.89 |
| June 2019 | $106.66 | $113.49 |
| May 2019 | $94.97 | $101.05 |
| April 2019 | $95.72 | $101.84 |
| March 2019 | $94.46 | $100.67 |
| February 2019 | $88.42 | $94.23 |
| January 2019 | $80.84 | $86.16 |
| December 2018 | $80.10 | $85.54 |
| November 2018 | $87.90 | $93.87 |
| October 2018 | $84.31 | $90.15 |
| September 2018 | $85.62 | $91.56 |
| August 2018 | $84.73 | $90.60 |
| July 2018 | $80.87 | $86.48 |
| June 2018 | $79.55 | $85.19 |
| May 2018 | $78.16 | $83.70 |
| April 2018 | $77.95 | $83.48 |
| March 2018 | $77.87 | $83.51 |
| February 2018 | $75.40 | $80.86 |
| January 2018 | $71.55 | $76.73 |
| December 2017 | $67.06 | $72.04 |
| November 2017 | $67.30 | $72.29 |
| October 2017 | $59.32 | $63.82 |
| September 2017 | $59.26 | $63.76 |
| August 2017 | $58.28 | $62.70 |
| July 2017 | $58.11 | $62.52 |
| June 2017 | $57.98 | $62.38 |
| May 2017 | $57.79 | $62.28 |
| April 2017 | $52.06 | $56.11 |
| March 2017 | $49.42 | $53.37 |
| February 2017 | $49.37 | $53.31 |
| January 2017 | $50.88 | $54.94 |
| December 2016 | $49.48 | $53.53 |
| November 2016 | $46.56 | $50.38 |
| October 2016 | $44.09 | $47.80 |
| September 2016 | $47.97 | $52.01 |
| August 2016 | $47.14 | $51.10 |
| July 2016 | $46.55 | $50.47 |
| June 2016 | $43.78 | $47.46 |
| May 2016 | $43.65 | $47.42 |
| April 2016 | $43.29 | $47.03 |
| March 2016 | $40.72 | $44.33 |
| February 2016 | $37.72 | $41.06 |
| January 2016 | $39.54 | $43.05 |
| December 2015 | $43.92 | $47.92 |
| November 2015 | $42.80 | $46.70 |
| October 2015 | $39.35 | $43.01 |
| September 2015 | $37.67 | $41.18 |
| August 2015 | $41.05 | $44.87 |
| July 2015 | $44.73 | $48.98 |
| June 2015 | $44.04 | $48.22 |
| May 2015 | $45.45 | $49.77 |
| April 2015 | $40.57 | $44.42 |
| March 2015 | $42.20 | $46.29 |
| February 2015 | $42.02 | $46.09 |
| January 2015 | $38.95 | $42.73 |
| December 2014 | $39.15 | $43.03 |
| November 2014 | $40.88 | $44.93 |
| October 2014 | $33.75 | $37.16 |
| September 2014 | $33.56 | $36.95 |
| August 2014 | $32.18 | $35.44 |
| July 2014 | $29.82 | $32.91 |
| June 2014 | $29.24 | $32.27 |
| May 2014 | $27.82 | $30.70 |
| April 2014 | $27.42 | $30.26 |
| March 2014 | $26.16 | $28.94 |
| February 2014 | $28.04 | $31.02 |
| January 2014 | $27.44 | $30.36 |
| December 2013 | $29.48 | $32.69 |
| November 2013 | $28.10 | $31.15 |
| October 2013 | $28.56 | $31.66 |
| September 2013 | $28.01 | $31.12 |
| August 2013 | $26.24 | $29.15 |
| July 2013 | $26.83 | $29.81 |
| June 2013 | $27.74 | $30.89 |
| May 2013 | $28.74 | $32 |
| April 2013 | $29.66 | $33.02 |
| March 2013 | $29.94 | $33.40 |
| February 2013 | $29.98 | $33.45 |
ZTS
List: Contenders
Price: $75.24
Dividend Yield: 2.73%
Forward Dividend Yield: 2.81%
Payout Ratio: 33.88%
Dividend Per Share: 2.12 USD
Earnings Per Share: 6.10 USD
P/E Ratio: 12.19
Exchange: NYQ
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Country: United States
Volume: 1.6 million
Ebitda: 543.0 millionMarket Capitalization: 31.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 16.41%
DGR5: 20.50%
DGR10: 20.83%